Anheuser Busch Inbev SA NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	53.910	54.700	52.700	52.925	52.297	65,084
2025-08-08	53.320	53.320	52.780	52.883	52.255	1,942,781
2025-08-07	52.740	52.740	51.800	52.190	51.570	202,581
2025-08-06	51.550	51.940	51.200	51.531	50.920	452,423
2025-08-05	50.370	52.060	50.200	50.600	49.999	1,382,236
2025-08-04	50.500	50.500	49.250	50.404	49.805	1,542,584
2025-08-01	50.555	51.280	49.940	49.975	49.382	732,141
2025-07-31	54.610	56.535	51.260	52.161	51.542	1,134,738
2025-07-30	58.400	58.600	57.460	58.200	57.509	156,062
2025-07-29	58.100	58.950	57.300	57.628	56.944	248,451
2025-07-28	59.850	59.940	57.380	58.324	57.632	200,355
2025-07-25	59.720	59.820	59.280	59.567	58.860	304,198
2025-07-24	59.830	60.110	59.320	59.695	58.986	988,778
2025-07-23	59.320	59.700	59.220	59.425	58.720	165,670
2025-07-22	58.380	59.080	58.380	58.900	58.201	219,594
2025-07-21	58.520	58.730	58.320	58.552	57.857	131,525
2025-07-18	58.690	58.730	58.280	58.460	57.766	81,251
2025-07-17	58.460	58.460	57.780	58.180	57.490	81,968
2025-07-16	57.830	58.020	57.580	57.836	57.150	156,820
2025-07-15	58.230	58.380	57.620	57.835	57.148	361,680
2025-07-14	57.720	58.200	57.620	57.880	57.193	936,024
2025-07-11	57.620	58.120	57.620	57.829	57.142	161,115
2025-07-10	57.490	58.000	57.280	57.705	57.020	974,243
2025-07-09	57.830	58.400	57.560	57.941	57.253	2,613,747
2025-07-08	58.000	58.680	57.640	58.203	57.512	555,149
2025-07-07	58.770	59.180	58.480	59.006	58.305	654,943
2025-07-04	58.700	59.100	58.700	58.738	58.041	340,241
2025-07-03	58.580	58.980	58.580	58.738	58.041	1,128,025
2025-07-02	59.470	59.600	58.460	58.783	58.085	664,367
2025-07-01	58.440	59.260	58.440	59.180	58.478	94,352
2025-06-30	58.690	58.880	58.080	58.556	57.861	279,813
2025-06-27	59.110	59.300	58.360	58.762	58.065	3,264,077
2025-06-26	59.090	59.280	58.930	59.083	58.382	426,686
2025-06-25	60.610	60.900	58.920	59.657	58.949	1,329,136
2025-06-24	62.400	62.400	60.940	61.256	60.529	262,547
2025-06-23	61.930	62.140	61.540	62.140	61.403	1,055,639
2025-06-20	61.870	62.370	61.680	61.986	61.250	284,105
2025-06-19	61.340	61.590	61.260	61.442	60.713	379,975
2025-06-18	61.510	61.920	61.110	61.577	60.847	1,533,733
2025-06-17	61.300	61.670	61.140	61.200	60.474	1,483,935
2025-06-16	62.000	62.160	61.600	61.831	61.097	2,581,502
2025-06-13	61.410	62.140	60.900	61.841	61.107	1,038,940
2025-06-12	61.580	62.060	61.580	61.864	61.130	263,323
2025-06-11	61.620	61.970	61.440	61.804	61.070	7,147,295
2025-06-10	62.480	62.480	61.560	61.916	61.181	3,705,526
2025-06-09	62.330	62.620	61.900	62.080	61.343	421,277
2025-06-06	62.160	62.320	61.920	62.075	61.339	186,301
2025-06-05	62.480	62.950	62.100	62.360	61.620	304,217
2025-06-04	62.160	63.020	62.080	62.779	62.034	162,538
2025-06-03	62.020	62.280	61.860	62.054	61.318	880,275
2025-06-02	62.080	62.200	61.600	61.940	61.205	2,284,897
2025-05-30	62.230	62.480	61.770	61.998	61.262	4,943,279
2025-05-29	62.180	62.200	61.660	61.894	61.159	489,834
2025-05-28	61.930	62.250	61.730	62.031	61.295	737,273
2025-05-27	61.910	62.250	61.630	61.976	61.240	400,214
2025-05-23	60.770	61.140	60.030	60.660	59.940	1,804,756
2025-05-22	60.930	60.930	60.460	60.786	60.064	1,436,091
2025-05-21	60.750	60.950	60.480	60.733	60.012	112,258
2025-05-20	60.730	61.080	60.540	60.893	60.170	1,102,290
2025-05-19	60.650	60.800	60.220	60.630	59.910	716,683

← NewerPage 6 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.7000 EUR
2025-11-18	0.1050 EUR
2025-05-06	0.7000 EUR
2024-05-03	0.5740 EUR
2023-05-03	0.5250 EUR
2022-05-03	0.3500 EUR
2021-05-04	0.3500 EUR
2020-06-09	0.3500 EUR
2019-11-19	0.5600 EUR
2019-05-07	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.